31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240530 | 185200 | 4635748300 | 30550 | 30550 | 30550 | 30550 | 5619 |
| 3 | 20240530 | 185100 | 4635748300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 4 | 20240530 | 185000 | 4635748300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 5 | 20240530 | 184900 | 4635748300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 6 | 20240530 | 184800 | 4635748300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 7 | 20240530 | 184700 | 4635748300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 8 | 20240530 | 184600 | 4635748300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 9 | 20240530 | 184500 | 4635748300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 10 | 20240530 | 184400 | 4635748300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 11 | 20240530 | 184300 | 4635748300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 12 | 20240530 | 184200 | 4635748300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 13 | 20240530 | 184100 | 4635748300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 14 | 20240530 | 184000 | 4635748300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 15 | 20240530 | 183900 | 4635748300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 16 | 20240530 | 183800 | 4635748300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 17 | 20240530 | 183700 | 4635748300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 18 | 20240530 | 183600 | 4635748300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 19 | 20240530 | 183500 | 4635748300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 20 | 20240530 | 183400 | 4635748300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 21 | 20240530 | 183300 | 4635748300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 22 | 20240530 | 183200 | 4635748300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 23 | 20240530 | 183100 | 4635748300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 24 | 20240530 | 183000 | 4635748300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 25 | 20240530 | 182900 | 4635748300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 26 | 20240530 | 182800 | 4635748300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 27 | 20240530 | 182700 | 4635748300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 28 | 20240530 | 182600 | 4635748300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 29 | 20240530 | 182500 | 4635748300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 30 | 20240530 | 182400 | 4635748300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 31 | 20240530 | 182300 | 4635748300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 32 | 20240530 | 182200 | 4635748300 | 30550 | 30550 | 30550 | 30550 | 5619 |
| 33 | 20240530 | 182100 | 4635748300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 34 | 20240530 | 182000 | 4635748300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 35 | 20240530 | 181900 | 4635748300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 36 | 20240530 | 181800 | 4635748300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 37 | 20240530 | 181700 | 4635748300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 38 | 20240530 | 181600 | 4635748300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 39 | 20240530 | 181500 | 4635748300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 40 | 20240530 | 181400 | 4635748300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 41 | 20240530 | 181300 | 4635748300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 42 | 20240530 | 181200 | 4635748300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 43 | 20240530 | 181100 | 4635748300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 44 | 20240530 | 181000 | 4635748300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 45 | 20240530 | 180900 | 4635748300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 46 | 20240530 | 180800 | 4635748300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 47 | 20240530 | 180700 | 4635748300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 48 | 20240530 | 180600 | 4635748300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 49 | 20240530 | 180500 | 4635748300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 50 | 20240530 | 180400 | 4635748300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 51 | 20240530 | 180300 | 4635748300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 52 | 20240530 | 180200 | 4635748300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 53 | 20240530 | 180100 | 4635748300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 54 | 20240530 | 180000 | 4635748300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 55 | 20240530 | 175900 | 4635748300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 56 | 20240530 | 175800 | 4635748300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 57 | 20240530 | 175700 | 4635748300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 58 | 20240530 | 175600 | 4635748300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 59 | 20240530 | 175500 | 4635748300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 60 | 20240530 | 175400 | 4635748300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 61 | 20240530 | 175300 | 4635748300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 62 | 20240530 | 175200 | 4635748300 | 30550 | 30550 | 30550 | 30550 | 5619 |
| 63 | 20240530 | 175100 | 4635748300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 64 | 20240530 | 175000 | 4635748300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 65 | 20240530 | 174900 | 4635748300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 66 | 20240530 | 174800 | 4635748300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 67 | 20240530 | 174700 | 4635748300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 68 | 20240530 | 174600 | 4635748300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 69 | 20240530 | 174500 | 4635748300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 70 | 20240530 | 174400 | 4635748300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 71 | 20240530 | 174300 | 4635748300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 72 | 20240530 | 174200 | 4635748300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 73 | 20240530 | 174100 | 4635748300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 74 | 20240530 | 174000 | 4635748300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 75 | 20240530 | 173900 | 4635748300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 76 | 20240530 | 173800 | 4635748300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 77 | 20240530 | 173700 | 4635748300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 78 | 20240530 | 173600 | 4635748300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 79 | 20240530 | 173500 | 4635748300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 80 | 20240530 | 173400 | 4635748300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 81 | 20240530 | 173300 | 4635748300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 82 | 20240530 | 173200 | 4635748300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 83 | 20240530 | 173100 | 4635748300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 84 | 20240530 | 173000 | 4635748300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 85 | 20240530 | 172900 | 4635748300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 86 | 20240530 | 172800 | 4635748300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 87 | 20240530 | 172700 | 4635748300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 88 | 20240530 | 172600 | 4635748300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 89 | 20240530 | 172500 | 4635748300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 90 | 20240530 | 172400 | 4635748300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 91 | 20240530 | 172300 | 4635748300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 92 | 20240530 | 172200 | 4635748300 | 30550 | 30550 | 30550 | 30550 | 5619 |
| 93 | 20240530 | 172100 | 4635748300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 94 | 20240530 | 172000 | 4635748300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 95 | 20240530 | 171900 | 4635748300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 96 | 20240530 | 171800 | 4635748300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 97 | 20240530 | 171700 | 4635748300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 98 | 20240530 | 171600 | 4635748300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 99 | 20240530 | 171500 | 4635748300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 100 | 20240530 | 171400 | 4635748300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 101 | 20240530 | 171300 | 4635748300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 102 | 20240530 | 171200 | 4635748300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 103 | 20240530 | 171100 | 4635748300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 104 | 20240530 | 171000 | 4635748300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 105 | 20240530 | 170900 | 4635748300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 106 | 20240530 | 170800 | 4635748300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 107 | 20240530 | 170700 | 4635748300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 108 | 20240530 | 170600 | 4635748300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 109 | 20240530 | 170500 | 4635748300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 110 | 20240530 | 170400 | 4635748300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 111 | 20240530 | 170300 | 4635748300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 112 | 20240530 | 170200 | 4635748300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 113 | 20240530 | 170100 | 4635748300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 114 | 20240530 | 170000 | 4635748300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 115 | 20240530 | 165900 | 4635748300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 116 | 20240530 | 165800 | 4635748300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 117 | 20240530 | 165700 | 4635748300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 118 | 20240530 | 165600 | 4635748300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 119 | 20240530 | 165500 | 4635748300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 120 | 20240530 | 165400 | 4635748300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 121 | 20240530 | 165300 | 4635748300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 122 | 20240530 | 165200 | 4635748300 | 30550 | 30550 | 30550 | 30550 | 5619 |
| 123 | 20240530 | 165100 | 4635748300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 124 | 20240530 | 165000 | 4635748300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 125 | 20240530 | 164900 | 4635748300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 126 | 20240530 | 164800 | 4635748300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 127 | 20240530 | 164700 | 4635748300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 128 | 20240530 | 164600 | 4635748300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 129 | 20240530 | 164500 | 4635748300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 130 | 20240530 | 164400 | 4635748300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 131 | 20240530 | 164300 | 4635748300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 132 | 20240530 | 164200 | 4635748300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 133 | 20240530 | 164100 | 4635748300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 134 | 20240530 | 164000 | 4635748300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 135 | 20240530 | 163900 | 4635748300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 136 | 20240530 | 163800 | 4635748300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 137 | 20240530 | 163700 | 4635748300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 138 | 20240530 | 163600 | 4635748300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 139 | 20240530 | 163500 | 4635748300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 140 | 20240530 | 163400 | 4635748300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 141 | 20240530 | 163300 | 4635748300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 142 | 20240530 | 163200 | 4635748300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 143 | 20240530 | 163100 | 4635748300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 144 | 20240530 | 163000 | 4635748300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 145 | 20240530 | 162900 | 4635748300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 146 | 20240530 | 162800 | 4635748300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 147 | 20240530 | 162700 | 4635748300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 148 | 20240530 | 162600 | 4635748300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 149 | 20240530 | 162500 | 4635748300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 150 | 20240530 | 162400 | 4635748300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 151 | 20240530 | 162300 | 4635748300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 152 | 20240530 | 162200 | 4635748300 | 30550 | 30550 | 30550 | 30550 | 5619 |
| 153 | 20240530 | 162100 | 4635748300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 154 | 20240530 | 162000 | 4635748300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 155 | 20240530 | 161900 | 4635748300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 156 | 20240530 | 161800 | 4635748300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 157 | 20240530 | 161700 | 4635748300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 158 | 20240530 | 161600 | 4635748300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 159 | 20240530 | 161500 | 4635748300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 160 | 20240530 | 161400 | 4635748300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 161 | 20240530 | 161300 | 4635748300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 162 | 20240530 | 161200 | 4635748300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 163 | 20240530 | 161100 | 4635748300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 164 | 20240530 | 161000 | 4635748300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 165 | 20240530 | 160900 | 4635748300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 166 | 20240530 | 160800 | 4635748300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 167 | 20240530 | 160700 | 4635748300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 168 | 20240530 | 160600 | 4635748300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 169 | 20240530 | 160500 | 4635748300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 170 | 20240530 | 160400 | 4635748300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 171 | 20240530 | 160300 | 4635748300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 172 | 20240530 | 160200 | 4635748300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 173 | 20240530 | 160100 | 4635748300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 174 | 20240530 | 160000 | 4635748300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 175 | 20240530 | 155900 | 4635748300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 176 | 20240530 | 155800 | 4635748300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 177 | 20240530 | 155700 | 4635748300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 178 | 20240530 | 155600 | 4635748300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 179 | 20240530 | 155500 | 4635748300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 180 | 20240530 | 155400 | 4635748300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 181 | 20240530 | 155300 | 4635748300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 182 | 20240530 | 155200 | 4635748300 | 30550 | 30550 | 30550 | 30550 | 5619 |
| 183 | 20240530 | 155100 | 4635748300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 184 | 20240530 | 155000 | 4635748300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 185 | 20240530 | 154900 | 4635748300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 186 | 20240530 | 154800 | 4635748300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 187 | 20240530 | 154700 | 4635748300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 188 | 20240530 | 154600 | 4635748300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 189 | 20240530 | 154500 | 4635748300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 190 | 20240530 | 154400 | 4635748300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 191 | 20240530 | 154300 | 4635748300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 192 | 20240530 | 154200 | 4635748300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 193 | 20240530 | 154100 | 4635748300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 194 | 20240530 | 154000 | 4635748300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 195 | 20240530 | 153900 | 4635748300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 196 | 20240530 | 153800 | 4635748300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 197 | 20240530 | 153700 | 4635748300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 198 | 20240530 | 153600 | 4635748300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 199 | 20240530 | 153500 | 4635748300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 200 | 20240530 | 153400 | 4635748300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 201 | 20240530 | 153300 | 4635748300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 202 | 20240530 | 153200 | 4635748300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 203 | 20240530 | 153100 | 4635748300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 204 | 20240530 | 153000 | 4635748300 | 30550 | 30550 | 30550 | 30550 | 5619 |
| 205 | 20240530 | 152900 | 4464087850 | 30700 | 30700 | 30700 | 30700 | 0 |
| 206 | 20240530 | 152800 | 4464087850 | 30700 | 30700 | 30700 | 30700 | 0 |
| 207 | 20240530 | 152700 | 4464087850 | 30700 | 30700 | 30700 | 30700 | 0 |
| 208 | 20240530 | 152600 | 4464087850 | 30700 | 30700 | 30700 | 30700 | 0 |
| 209 | 20240530 | 152500 | 4464087850 | 30700 | 30700 | 30700 | 30700 | 0 |
| 210 | 20240530 | 152400 | 4464087850 | 30700 | 30700 | 30700 | 30700 | 0 |
| 211 | 20240530 | 152300 | 4464087850 | 30700 | 30700 | 30700 | 30700 | 0 |
| 212 | 20240530 | 152200 | 4464087850 | 30700 | 30700 | 30700 | 30700 | 0 |
| 213 | 20240530 | 152100 | 4464087850 | 30700 | 30700 | 30700 | 30700 | 0 |
| 214 | 20240530 | 152000 | 4464087850 | 30700 | 30700 | 30700 | 30700 | 0 |
| 215 | 20240530 | 151900 | 4464087850 | 30700 | 30550 | 30700 | 30550 | 613 |
| 216 | 20240530 | 151800 | 4445300950 | 30650 | 30600 | 30700 | 30550 | 433 |
| 217 | 20240530 | 151700 | 4432032050 | 30600 | 30600 | 30650 | 30550 | 462 |
| 218 | 20240530 | 151600 | 4417895750 | 30650 | 30550 | 30650 | 30550 | 244 |
| 219 | 20240530 | 151500 | 4410430800 | 30550 | 30550 | 30650 | 30550 | 387 |
| 220 | 20240530 | 151400 | 4398584750 | 30650 | 30550 | 30650 | 30550 | 478 |
| 221 | 20240530 | 151300 | 4383950800 | 30600 | 30600 | 30650 | 30600 | 454 |
| 222 | 20240530 | 151200 | 4370050900 | 30600 | 30550 | 30650 | 30550 | 532 |
| 223 | 20240530 | 151100 | 4353780950 | 30550 | 30500 | 30600 | 30500 | 383 |
| 224 | 20240530 | 151000 | 4342063550 | 30500 | 30600 | 30600 | 30500 | 229 |
| 225 | 20240530 | 150900 | 4335072050 | 30650 | 30500 | 30650 | 30500 | 369 |
| 226 | 20240530 | 150800 | 4323799900 | 30500 | 30550 | 30650 | 30500 | 421 |
| 227 | 20240530 | 150700 | 4310923300 | 30600 | 30550 | 30600 | 30500 | 477 |
| 228 | 20240530 | 150600 | 4296349550 | 30600 | 30500 | 30600 | 30500 | 93 |
| 229 | 20240530 | 150500 | 4293511950 | 30550 | 30500 | 30600 | 30500 | 375 |
| 230 | 20240530 | 150400 | 4282059100 | 30550 | 30500 | 30550 | 30500 | 100 |
| 231 | 20240530 | 150300 | 4279004350 | 30500 | 30450 | 30600 | 30450 | 193 |
| 232 | 20240530 | 150200 | 4273115850 | 30550 | 30500 | 30550 | 30450 | 1695 |
| 233 | 20240530 | 150100 | 4221393350 | 30500 | 30500 | 30500 | 30500 | 385 |
| 234 | 20240530 | 150000 | 4209650850 | 30500 | 30550 | 30550 | 30500 | 121 |
| 235 | 20240530 | 145900 | 4205959400 | 30500 | 30550 | 30550 | 30500 | 206 |
| 236 | 20240530 | 145800 | 4199675450 | 30500 | 30550 | 30550 | 30500 | 170 |
| 237 | 20240530 | 145700 | 4194486900 | 30550 | 30600 | 30600 | 30550 | 166 |
| 238 | 20240530 | 145600 | 4189408300 | 30600 | 30550 | 30600 | 30550 | 262 |
| 239 | 20240530 | 145500 | 4181400800 | 30550 | 30550 | 30600 | 30500 | 795 |
| 240 | 20240530 | 145400 | 4157109900 | 30500 | 30500 | 30500 | 30500 | 100 |
| 241 | 20240530 | 145300 | 4154059900 | 30550 | 30450 | 30550 | 30450 | 897 |
| 242 | 20240530 | 145200 | 4126708400 | 30450 | 30500 | 30550 | 30400 | 2085 |
| 243 | 20240530 | 145100 | 4063168700 | 30500 | 30500 | 30500 | 30500 | 185 |
| 244 | 20240530 | 145000 | 4057526200 | 30550 | 30550 | 30550 | 30500 | 135 |
| 245 | 20240530 | 144900 | 4053407000 | 30500 | 30550 | 30550 | 30500 | 652 |
| 246 | 20240530 | 144800 | 4033513000 | 30550 | 30550 | 30550 | 30500 | 295 |
| 247 | 20240530 | 144700 | 4024501000 | 30550 | 30500 | 30550 | 30500 | 128 |
| 248 | 20240530 | 144600 | 4020595600 | 30550 | 30550 | 30600 | 30550 | 252 |
| 249 | 20240530 | 144500 | 4012896600 | 30650 | 30650 | 30650 | 30650 | 155 |
| 250 | 20240530 | 144400 | 4008145850 | 30700 | 30600 | 30700 | 30550 | 630 |
| 251 | 20240530 | 144300 | 3988833300 | 30600 | 30500 | 30650 | 30500 | 213 |
| 252 | 20240530 | 144200 | 3982324400 | 30550 | 30550 | 30650 | 30550 | 272 |
| 253 | 20240530 | 144100 | 3974000450 | 30500 | 30500 | 30650 | 30450 | 1490 |
| 254 | 20240530 | 144000 | 3928450750 | 30500 | 30450 | 30500 | 30400 | 414 |
| 255 | 20240530 | 143900 | 3915853700 | 30450 | 30400 | 30450 | 30400 | 12 |
| 256 | 20240530 | 143800 | 3915488550 | 30450 | 30450 | 30450 | 30450 | 253 |
| 257 | 20240530 | 143700 | 3907784700 | 30450 | 30450 | 30500 | 30450 | 842 |
| 258 | 20240530 | 143600 | 3882145400 | 30450 | 30450 | 30500 | 30450 | 584 |
| 259 | 20240530 | 143500 | 3864362200 | 30450 | 30450 | 30450 | 30450 | 235 |
| 260 | 20240530 | 143400 | 3857206450 | 30450 | 30500 | 30500 | 30450 | 119 |
| 261 | 20240530 | 143300 | 3853581900 | 30500 | 30450 | 30500 | 30450 | 307 |
| 262 | 20240530 | 143200 | 3844228350 | 30500 | 30450 | 30500 | 30450 | 352 |
| 263 | 20240530 | 143100 | 3833509550 | 30450 | 30450 | 30450 | 30400 | 406 |
| 264 | 20240530 | 143000 | 3821147100 | 30500 | 30450 | 30500 | 30450 | 191 |
| 265 | 20240530 | 142900 | 3815330800 | 30450 | 30450 | 30450 | 30450 | 186 |
| 266 | 20240530 | 142800 | 3809667100 | 30450 | 30450 | 30450 | 30400 | 616 |
| 267 | 20240530 | 142700 | 3790914850 | 30400 | 30450 | 30450 | 30400 | 206 |
| 268 | 20240530 | 142600 | 3784646950 | 30450 | 30450 | 30450 | 30400 | 607 |
| 269 | 20240530 | 142500 | 3766168750 | 30450 | 30450 | 30450 | 30400 | 239 |
| 270 | 20240530 | 142400 | 3758901250 | 30400 | 30400 | 30400 | 30400 | 6 |
| 271 | 20240530 | 142300 | 3758718850 | 30400 | 30400 | 30450 | 30400 | 497 |
| 272 | 20240530 | 142200 | 3743609650 | 30400 | 30500 | 30500 | 30400 | 136 |
| 273 | 20240530 | 142100 | 3739469850 | 30450 | 30450 | 30500 | 30450 | 168 |
| 274 | 20240530 | 142000 | 3734349050 | 30450 | 30450 | 30450 | 30450 | 186 |
| 275 | 20240530 | 141900 | 3728685350 | 30500 | 30450 | 30550 | 30400 | 392 |
| 276 | 20240530 | 141800 | 3716736200 | 30450 | 30450 | 30450 | 30400 | 245 |
| 277 | 20240530 | 141700 | 3709276200 | 30400 | 30450 | 30450 | 30400 | 336 |
| 278 | 20240530 | 141600 | 3699049750 | 30500 | 30450 | 30500 | 30450 | 109 |
| 279 | 20240530 | 141500 | 3695730250 | 30500 | 30450 | 30500 | 30450 | 25 |
| 280 | 20240530 | 141400 | 3694968500 | 30450 | 30450 | 30500 | 30400 | 849 |
| 281 | 20240530 | 141300 | 3669115350 | 30500 | 30500 | 30500 | 30450 | 221 |
| 282 | 20240530 | 141200 | 3662382150 | 30450 | 30450 | 30450 | 30450 | 100 |
| 283 | 20240530 | 141100 | 3659337150 | 30500 | 30500 | 30500 | 30450 | 23 |
| 284 | 20240530 | 141000 | 3658635950 | 30500 | 30500 | 30500 | 30500 | 317 |
| 285 | 20240530 | 140900 | 3648967450 | 30550 | 30500 | 30550 | 30500 | 108 |
| 286 | 20240530 | 140800 | 3645673050 | 30500 | 30500 | 30550 | 30500 | 166 |
| 287 | 20240530 | 140700 | 3640609850 | 30550 | 30550 | 30550 | 30500 | 324 |
| 288 | 20240530 | 140600 | 3630721350 | 30550 | 30500 | 30550 | 30500 | 208 |
| 289 | 20240530 | 140500 | 3624367350 | 30500 | 30500 | 30550 | 30450 | 744 |
| 290 | 20240530 | 140400 | 3601679350 | 30500 | 30450 | 30500 | 30450 | 302 |
| 291 | 20240530 | 140300 | 3592480450 | 30450 | 30450 | 30450 | 30450 | 102 |
| 292 | 20240530 | 140200 | 3589374550 | 30500 | 30450 | 30500 | 30400 | 1171 |
| 293 | 20240530 | 140100 | 3553717500 | 30450 | 30450 | 30450 | 30450 | 967 |
| 294 | 20240530 | 140000 | 3524272350 | 30500 | 30450 | 30500 | 30450 | 305 |
| 295 | 20240530 | 135900 | 3514984500 | 30500 | 30450 | 30500 | 30450 | 280 |
| 296 | 20240530 | 135800 | 3506458300 | 30450 | 30450 | 30500 | 30450 | 101 |
| 297 | 20240530 | 135700 | 3503382200 | 30450 | 30550 | 30550 | 30450 | 847 |
| 298 | 20240530 | 135600 | 3477553100 | 30500 | 30500 | 30550 | 30500 | 909 |
| 299 | 20240530 | 135500 | 3449827450 | 30550 | 30550 | 30550 | 30500 | 202 |
| 300 | 20240530 | 135400 | 3443663800 | 30550 | 30500 | 30550 | 30500 | 367 |
| 301 | 20240530 | 135300 | 3432469900 | 30500 | 30550 | 30550 | 30500 | 97 |
| 302 | 20240530 | 135200 | 3429510100 | 30500 | 30500 | 30550 | 30500 | 155 |
| 303 | 20240530 | 135100 | 3424782450 | 30500 | 30500 | 30550 | 30500 | 254 |
| 304 | 20240530 | 135000 | 3417034650 | 30500 | 30500 | 30500 | 30500 | 155 |
| 305 | 20240530 | 134900 | 3412307150 | 30500 | 30500 | 30500 | 30500 | 104 |
| 306 | 20240530 | 134800 | 3409135150 | 30500 | 30500 | 30550 | 30500 | 567 |
| 307 | 20240530 | 134700 | 3391841300 | 30500 | 30500 | 30550 | 30500 | 216 |
| 308 | 20240530 | 134600 | 3385252900 | 30500 | 30550 | 30550 | 30500 | 203 |
| 309 | 20240530 | 134500 | 3379061250 | 30550 | 30500 | 30550 | 30500 | 2485 |
| 310 | 20240530 | 134400 | 3303268500 | 30500 | 30500 | 30550 | 30500 | 232 |
| 311 | 20240530 | 134300 | 3296190250 | 30500 | 30550 | 30550 | 30500 | 505 |
| 312 | 20240530 | 134200 | 3280784250 | 30550 | 30500 | 30550 | 30500 | 283 |
| 313 | 20240530 | 134100 | 3272151650 | 30550 | 30500 | 30550 | 30500 | 647 |
| 314 | 20240530 | 134000 | 3252395100 | 30550 | 30550 | 30550 | 30500 | 398 |
| 315 | 20240530 | 133900 | 3240250650 | 30500 | 30550 | 30550 | 30500 | 177 |
| 316 | 20240530 | 133800 | 3234849950 | 30500 | 30550 | 30550 | 30500 | 429 |
| 317 | 20240530 | 133700 | 3221753350 | 30550 | 30550 | 30600 | 30500 | 2192 |
| 318 | 20240530 | 133600 | 3154786200 | 30600 | 30550 | 30600 | 30550 | 228 |
| 319 | 20240530 | 133500 | 3147818500 | 30600 | 30600 | 30600 | 30600 | 889 |
| 320 | 20240530 | 133400 | 3120615100 | 30600 | 30650 | 30650 | 30600 | 371 |
| 321 | 20240530 | 133300 | 3109253250 | 30650 | 30600 | 30650 | 30600 | 166 |
| 322 | 20240530 | 133200 | 3104172850 | 30650 | 30650 | 30650 | 30600 | 78 |
| 323 | 20240530 | 133100 | 3101782200 | 30650 | 30600 | 30650 | 30600 | 424 |
| 324 | 20240530 | 133000 | 3088802500 | 30600 | 30600 | 30600 | 30600 | 150 |
| 325 | 20240530 | 132900 | 3084212500 | 30600 | 30650 | 30650 | 30600 | 204 |
| 326 | 20240530 | 132800 | 3077966350 | 30650 | 30600 | 30650 | 30600 | 268 |
| 327 | 20240530 | 132700 | 3069762850 | 30600 | 30650 | 30650 | 30600 | 483 |
| 328 | 20240530 | 132600 | 3054959100 | 30600 | 30600 | 30650 | 30600 | 161 |
| 329 | 20240530 | 132500 | 3050032350 | 30650 | 30600 | 30650 | 30600 | 250 |
| 330 | 20240530 | 132400 | 3042382150 | 30650 | 30600 | 30650 | 30600 | 103 |
| 331 | 20240530 | 132300 | 3039229950 | 30650 | 30650 | 30650 | 30600 | 64 |
| 332 | 20240530 | 132200 | 3037268450 | 30600 | 30600 | 30600 | 30600 | 96 |
| 333 | 20240530 | 132100 | 3034330850 | 30600 | 30650 | 30650 | 30600 | 119 |
| 334 | 20240530 | 132000 | 3030683550 | 30700 | 30650 | 30700 | 30600 | 166 |
| 335 | 20240530 | 131900 | 3025600250 | 30650 | 30650 | 30650 | 30650 | 190 |
| 336 | 20240530 | 131800 | 3019776750 | 30650 | 30650 | 30650 | 30600 | 361 |
| 337 | 20240530 | 131700 | 3008716850 | 30650 | 30600 | 30650 | 30600 | 102 |
| 338 | 20240530 | 131600 | 3005595400 | 30600 | 30650 | 30650 | 30600 | 163 |
| 339 | 20240530 | 131500 | 3000605650 | 30700 | 30600 | 30700 | 30600 | 670 |
| 340 | 20240530 | 131400 | 2980066600 | 30650 | 30650 | 30650 | 30650 | 153 |
| 341 | 20240530 | 131300 | 2975377150 | 30650 | 30650 | 30650 | 30650 | 325 |
| 342 | 20240530 | 131200 | 2965415900 | 30650 | 30650 | 30700 | 30650 | 312 |
| 343 | 20240530 | 131100 | 2955852900 | 30700 | 30700 | 30700 | 30650 | 114 |
| 344 | 20240530 | 131000 | 2952357850 | 30700 | 30700 | 30700 | 30700 | 208 |
| 345 | 20240530 | 130900 | 2945972250 | 30750 | 30750 | 30750 | 30700 | 701 |
| 346 | 20240530 | 130800 | 2924451050 | 30700 | 30700 | 30700 | 30700 | 323 |
| 347 | 20240530 | 130700 | 2914534950 | 30700 | 30700 | 30700 | 30700 | 96 |
| 348 | 20240530 | 130600 | 2911587750 | 30750 | 30700 | 30750 | 30700 | 21 |
| 349 | 20240530 | 130500 | 2910942200 | 30700 | 30650 | 30700 | 30650 | 345 |
| 350 | 20240530 | 130400 | 2900355250 | 30650 | 30700 | 30700 | 30650 | 8 |
| 351 | 20240530 | 130300 | 2900109900 | 30700 | 30650 | 30700 | 30650 | 190 |
| 352 | 20240530 | 130200 | 2894276950 | 30700 | 30650 | 30700 | 30650 | 100 |
| 353 | 20240530 | 130100 | 2891211600 | 30700 | 30700 | 30700 | 30700 | 10 |
| 354 | 20240530 | 130000 | 2890904600 | 30700 | 30700 | 30700 | 30700 | 6 |
| 355 | 20240530 | 125900 | 2890720400 | 30700 | 30700 | 30700 | 30700 | 130 |
| 356 | 20240530 | 125800 | 2886729400 | 30700 | 30700 | 30700 | 30700 | 238 |
| 357 | 20240530 | 125700 | 2879422800 | 30700 | 30700 | 30700 | 30650 | 1327 |
| 358 | 20240530 | 125600 | 2838726650 | 30650 | 30650 | 30650 | 30650 | 5 |
| 359 | 20240530 | 125500 | 2838573400 | 30650 | 30700 | 30700 | 30650 | 425 |
| 360 | 20240530 | 125400 | 2825530250 | 30700 | 30700 | 30750 | 30700 | 578 |
| 361 | 20240530 | 125300 | 2807785450 | 30700 | 30700 | 30700 | 30700 | 1 |
| 362 | 20240530 | 125200 | 2807754750 | 30750 | 30750 | 30750 | 30700 | 326 |
| 363 | 20240530 | 125100 | 2797735500 | 30700 | 30700 | 30700 | 30700 | 38 |
| 364 | 20240530 | 125000 | 2796568900 | 30750 | 30750 | 30750 | 30750 | 0 |
| 365 | 20240530 | 124900 | 2796568900 | 30750 | 30700 | 30750 | 30700 | 115 |
| 366 | 20240530 | 124800 | 2793038050 | 30750 | 30800 | 30800 | 30750 | 406 |
| 367 | 20240530 | 124700 | 2780552150 | 30800 | 30800 | 30800 | 30800 | 4 |
| 368 | 20240530 | 124600 | 2780428950 | 30750 | 30750 | 30800 | 30750 | 131 |
| 369 | 20240530 | 124500 | 2776400400 | 30750 | 30750 | 30750 | 30750 | 201 |
| 370 | 20240530 | 124400 | 2770219650 | 30800 | 30800 | 30800 | 30800 | 36 |
| 371 | 20240530 | 124300 | 2769110850 | 30800 | 30800 | 30800 | 30750 | 47 |
| 372 | 20240530 | 124200 | 2767663300 | 30800 | 30800 | 30800 | 30800 | 100 |
| 373 | 20240530 | 124100 | 2764583300 | 30800 | 30800 | 30800 | 30800 | 104 |
| 374 | 20240530 | 124000 | 2761380100 | 30750 | 30800 | 30800 | 30750 | 213 |
| 375 | 20240530 | 123900 | 2754819900 | 30800 | 30800 | 30800 | 30750 | 426 |
| 376 | 20240530 | 123800 | 2741715250 | 30800 | 30850 | 30850 | 30800 | 193 |
| 377 | 20240530 | 123700 | 2735770450 | 30800 | 30850 | 30850 | 30750 | 874 |
| 378 | 20240530 | 123600 | 2708850000 | 30850 | 30850 | 30850 | 30800 | 209 |
| 379 | 20240530 | 123500 | 2702411300 | 30850 | 30850 | 30850 | 30850 | 7 |
| 380 | 20240530 | 123400 | 2702195350 | 30850 | 30800 | 30850 | 30800 | 18 |
| 381 | 20240530 | 123300 | 2701640550 | 30800 | 30850 | 30850 | 30800 | 57 |
| 382 | 20240530 | 123200 | 2699882150 | 30850 | 30850 | 30900 | 30800 | 90 |
| 383 | 20240530 | 123100 | 2697105850 | 30850 | 30850 | 30850 | 30850 | 20 |
| 384 | 20240530 | 123000 | 2696488850 | 30850 | 30850 | 30850 | 30850 | 304 |
| 385 | 20240530 | 122900 | 2687110450 | 30850 | 30850 | 30850 | 30800 | 100 |
| 386 | 20240530 | 122800 | 2684029800 | 30850 | 30850 | 30850 | 30850 | 1 |
| 387 | 20240530 | 122700 | 2683998950 | 30850 | 30850 | 30850 | 30850 | 13 |
| 388 | 20240530 | 122600 | 2683597900 | 30850 | 30800 | 30850 | 30800 | 93 |
| 389 | 20240530 | 122500 | 2680733250 | 30850 | 30800 | 30850 | 30800 | 8 |
| 390 | 20240530 | 122400 | 2680486500 | 30850 | 30800 | 30850 | 30800 | 8 |
| 391 | 20240530 | 122300 | 2680239750 | 30850 | 30850 | 30850 | 30800 | 468 |
| 392 | 20240530 | 122200 | 2665802150 | 30850 | 30850 | 30900 | 30850 | 146 |
| 393 | 20240530 | 122100 | 2661298000 | 30850 | 30850 | 30850 | 30850 | 131 |
| 394 | 20240530 | 122000 | 2657256650 | 30850 | 30800 | 30850 | 30800 | 103 |
| 395 | 20240530 | 121900 | 2654083850 | 30800 | 30750 | 30800 | 30750 | 134 |
| 396 | 20240530 | 121800 | 2649956700 | 30800 | 30800 | 30800 | 30800 | 5 |
| 397 | 20240530 | 121700 | 2649802700 | 30750 | 30800 | 30800 | 30750 | 289 |
| 398 | 20240530 | 121600 | 2640901750 | 30850 | 30800 | 30850 | 30800 | 275 |
| 399 | 20240530 | 121500 | 2632426200 | 30800 | 30750 | 30800 | 30750 | 16 |
| 400 | 20240530 | 121400 | 2631934000 | 30750 | 30800 | 30800 | 30750 | 194 |
| 401 | 20240530 | 121300 | 2625959550 | 30800 | 30750 | 30800 | 30750 | 91 |
| 402 | 20240530 | 121200 | 2623161100 | 30800 | 30800 | 30800 | 30750 | 139 |
| 403 | 20240530 | 121100 | 2618881650 | 30800 | 30800 | 30800 | 30800 | 13 |
| 404 | 20240530 | 121000 | 2618481250 | 30800 | 30750 | 30800 | 30750 | 92 |
| 405 | 20240530 | 120900 | 2615652050 | 30800 | 30800 | 30800 | 30800 | 4 |
| 406 | 20240530 | 120800 | 2615528850 | 30750 | 30800 | 30800 | 30750 | 144 |
| 407 | 20240530 | 120700 | 2611094650 | 30800 | 30800 | 30800 | 30750 | 29 |
| 408 | 20240530 | 120600 | 2610201900 | 30750 | 30750 | 30750 | 30750 | 86 |
| 409 | 20240530 | 120500 | 2607557400 | 30750 | 30800 | 30800 | 30750 | 7 |
| 410 | 20240530 | 120400 | 2607342000 | 30750 | 30800 | 30800 | 30750 | 63 |
| 411 | 20240530 | 120300 | 2605404550 | 30750 | 30800 | 30800 | 30750 | 227 |
| 412 | 20240530 | 120200 | 2598417300 | 30800 | 30800 | 30800 | 30800 | 25 |
| 413 | 20240530 | 120100 | 2597647300 | 30800 | 30750 | 30800 | 30750 | 133 |
| 414 | 20240530 | 120000 | 2593557200 | 30750 | 30800 | 30800 | 30750 | 89 |
| 415 | 20240530 | 115900 | 2590820400 | 30750 | 30750 | 30750 | 30750 | 28 |
| 416 | 20240530 | 115800 | 2589959400 | 30750 | 30750 | 30750 | 30700 | 254 |
| 417 | 20240530 | 115700 | 2582157600 | 30700 | 30750 | 30750 | 30700 | 428 |
| 418 | 20240530 | 115600 | 2569003000 | 30800 | 30800 | 30800 | 30750 | 206 |
| 419 | 20240530 | 115500 | 2562658250 | 30800 | 30800 | 30800 | 30750 | 158 |
| 420 | 20240530 | 115400 | 2557792850 | 30800 | 30750 | 30800 | 30750 | 11 |
| 421 | 20240530 | 115300 | 2557454100 | 30800 | 30800 | 30800 | 30750 | 112 |
| 422 | 20240530 | 115200 | 2554009100 | 30800 | 30800 | 30800 | 30750 | 8 |
| 423 | 20240530 | 115100 | 2553762750 | 30750 | 30750 | 30750 | 30700 | 870 |
| 424 | 20240530 | 115000 | 2527038650 | 30700 | 30750 | 30750 | 30700 | 91 |
| 425 | 20240530 | 114900 | 2524244750 | 30750 | 30750 | 30750 | 30700 | 21 |
| 426 | 20240530 | 114800 | 2523599050 | 30750 | 30750 | 30750 | 30750 | 4 |
| 427 | 20240530 | 114700 | 2523476050 | 30700 | 30750 | 30750 | 30700 | 95 |
| 428 | 20240530 | 114600 | 2520559150 | 30750 | 30800 | 30800 | 30700 | 98 |
| 429 | 20240530 | 114500 | 2517548200 | 30800 | 30700 | 30800 | 30700 | 191 |
| 430 | 20240530 | 114400 | 2511676050 | 30700 | 30750 | 30750 | 30700 | 155 |
| 431 | 20240530 | 114300 | 2506911750 | 30800 | 30750 | 30800 | 30700 | 76 |
| 432 | 20240530 | 114200 | 2504574300 | 30750 | 30750 | 30750 | 30700 | 74 |
| 433 | 20240530 | 114100 | 2502300000 | 30800 | 30700 | 30800 | 30700 | 195 |
| 434 | 20240530 | 114000 | 2496301950 | 30750 | 30800 | 30800 | 30750 | 365 |
| 435 | 20240530 | 113900 | 2485067600 | 30850 | 30850 | 30850 | 30850 | 36 |
| 436 | 20240530 | 113800 | 2483957000 | 30850 | 30850 | 30850 | 30850 | 5 |
| 437 | 20240530 | 113700 | 2483802750 | 30750 | 30950 | 30950 | 30750 | 735 |
| 438 | 20240530 | 113600 | 2461116850 | 30950 | 30950 | 30950 | 30950 | 35 |
| 439 | 20240530 | 113500 | 2460033600 | 30950 | 30900 | 30950 | 30900 | 9 |
| 440 | 20240530 | 113400 | 2459755100 | 30900 | 30950 | 30950 | 30900 | 191 |
| 441 | 20240530 | 113300 | 2453853000 | 30950 | 30900 | 30950 | 30900 | 137 |
| 442 | 20240530 | 113200 | 2449615850 | 30900 | 30900 | 30900 | 30850 | 531 |
| 443 | 20240530 | 113100 | 2433214050 | 30950 | 30900 | 30950 | 30900 | 113 |
| 444 | 20240530 | 113000 | 2429721150 | 30900 | 30950 | 30950 | 30900 | 222 |
| 445 | 20240530 | 112900 | 2422851000 | 30950 | 31050 | 31050 | 30950 | 2714 |
| 446 | 20240530 | 112800 | 2338717700 | 31050 | 31000 | 31050 | 31000 | 146 |
| 447 | 20240530 | 112700 | 2334190550 | 31000 | 31000 | 31050 | 31000 | 204 |
| 448 | 20240530 | 112600 | 2327866200 | 31050 | 31050 | 31050 | 31050 | 13 |
| 449 | 20240530 | 112500 | 2327462550 | 31050 | 31050 | 31050 | 31000 | 545 |
| 450 | 20240530 | 112400 | 2310540350 | 31100 | 31050 | 31100 | 31050 | 138 |
| 451 | 20240530 | 112300 | 2306255250 | 31050 | 31100 | 31100 | 31050 | 6 |
| 452 | 20240530 | 112200 | 2306068750 | 31100 | 31050 | 31100 | 31050 | 46 |
| 453 | 20240530 | 112100 | 2304638750 | 31050 | 31000 | 31050 | 31000 | 187 |
| 454 | 20240530 | 112000 | 2298840050 | 31100 | 31050 | 31100 | 31000 | 2398 |
| 455 | 20240530 | 111900 | 2224382750 | 31100 | 31100 | 31150 | 31050 | 631 |
| 456 | 20240530 | 111800 | 2204758500 | 31100 | 31100 | 31100 | 31050 | 581 |
| 457 | 20240530 | 111700 | 2186690200 | 31150 | 31150 | 31150 | 31100 | 716 |
| 458 | 20240530 | 111600 | 2164421750 | 31150 | 31150 | 31150 | 31100 | 436 |
| 459 | 20240530 | 111500 | 2150851500 | 31100 | 31150 | 31150 | 31100 | 52 |
| 460 | 20240530 | 111400 | 2149232400 | 31100 | 31150 | 31150 | 31100 | 202 |
| 461 | 20240530 | 111300 | 2142945500 | 31150 | 31200 | 31200 | 31150 | 1920 |
| 462 | 20240530 | 111200 | 2083109550 | 31200 | 31200 | 31200 | 31200 | 68 |
| 463 | 20240530 | 111100 | 2080987950 | 31200 | 31200 | 31200 | 31200 | 231 |
| 464 | 20240530 | 111000 | 2073780750 | 31200 | 31200 | 31200 | 31150 | 757 |
| 465 | 20240530 | 110900 | 2050162400 | 31200 | 31200 | 31200 | 31200 | 156 |
| 466 | 20240530 | 110800 | 2045295200 | 31250 | 31250 | 31250 | 31200 | 203 |
| 467 | 20240530 | 110700 | 2038955800 | 31250 | 31200 | 31250 | 31200 | 188 |
| 468 | 20240530 | 110600 | 2033081400 | 31200 | 31250 | 31250 | 31200 | 652 |
| 469 | 20240530 | 110500 | 2012726400 | 31250 | 31250 | 31250 | 31250 | 3 |
| 470 | 20240530 | 110400 | 2012632650 | 31250 | 31250 | 31250 | 31250 | 108 |
| 471 | 20240530 | 110300 | 2009257650 | 31250 | 31250 | 31250 | 31250 | 140 |
| 472 | 20240530 | 110200 | 2004882650 | 31250 | 31250 | 31250 | 31250 | 28 |
| 473 | 20240530 | 110100 | 2004007650 | 31250 | 31350 | 31350 | 31200 | 370 |
| 474 | 20240530 | 110000 | 1992430900 | 31350 | 31350 | 31350 | 31300 | 49 |
| 475 | 20240530 | 105900 | 1990894800 | 31300 | 31250 | 31350 | 31250 | 242 |
| 476 | 20240530 | 105800 | 1983319850 | 31250 | 31350 | 31350 | 31250 | 266 |
| 477 | 20240530 | 105700 | 1975004850 | 31350 | 31350 | 31350 | 31300 | 162 |
| 478 | 20240530 | 105600 | 1969933900 | 31300 | 31400 | 31400 | 31300 | 2349 |
| 479 | 20240530 | 105500 | 1896292350 | 31450 | 31400 | 31450 | 31400 | 725 |
| 480 | 20240530 | 105400 | 1873514700 | 31450 | 31450 | 31450 | 31400 | 228 |
| 481 | 20240530 | 105300 | 1866344650 | 31450 | 31400 | 31500 | 31400 | 1339 |
| 482 | 20240530 | 105200 | 1824231000 | 31450 | 31400 | 31500 | 31350 | 1599 |
| 483 | 20240530 | 105100 | 1773992050 | 31400 | 31350 | 31400 | 31350 | 409 |
| 484 | 20240530 | 105000 | 1761160200 | 31350 | 31300 | 31350 | 31200 | 675 |
| 485 | 20240530 | 104900 | 1740014100 | 31200 | 31200 | 31300 | 31150 | 637 |
| 486 | 20240530 | 104800 | 1720122500 | 31200 | 31200 | 31200 | 31150 | 222 |
| 487 | 20240530 | 104700 | 1713201150 | 31150 | 31050 | 31150 | 31050 | 1405 |
| 488 | 20240530 | 104600 | 1669474550 | 31100 | 31100 | 31100 | 31050 | 840 |
| 489 | 20240530 | 104500 | 1643352600 | 31050 | 31000 | 31050 | 31000 | 336 |
| 490 | 20240530 | 104400 | 1632924900 | 31000 | 31050 | 31050 | 31000 | 230 |
| 491 | 20240530 | 104300 | 1625788550 | 31050 | 31050 | 31050 | 31050 | 328 |
| 492 | 20240530 | 104200 | 1615604150 | 31050 | 31050 | 31050 | 31000 | 167 |
| 493 | 20240530 | 104100 | 1610423200 | 31050 | 31000 | 31050 | 31000 | 115 |
| 494 | 20240530 | 104000 | 1606853200 | 31000 | 31000 | 31000 | 30950 | 260 |
| 495 | 20240530 | 103900 | 1598794150 | 31000 | 30950 | 31000 | 30950 | 108 |
| 496 | 20240530 | 103800 | 1595451350 | 30950 | 30950 | 31050 | 30950 | 607 |
| 497 | 20240530 | 103700 | 1576646450 | 30900 | 30950 | 31000 | 30900 | 138 |
| 498 | 20240530 | 103600 | 1572376150 | 31000 | 30950 | 31000 | 30900 | 197 |
| 499 | 20240530 | 103500 | 1566279100 | 30900 | 30850 | 30900 | 30850 | 257 |
| 500 | 20240530 | 103400 | 1558338100 | 30800 | 30850 | 30850 | 30800 | 16 |
| 501 | 20240530 | 103300 | 1557844550 | 30850 | 30850 | 30850 | 30700 | 355 |
| 502 | 20240530 | 103200 | 1546908750 | 30900 | 30900 | 30900 | 30900 | 227 |
| 503 | 20240530 | 103100 | 1539894450 | 30900 | 30900 | 30950 | 30900 | 163 |
| 504 | 20240530 | 103000 | 1534857250 | 30900 | 30850 | 30900 | 30850 | 204 |
| 505 | 20240530 | 102900 | 1528553700 | 30850 | 30800 | 30900 | 30800 | 250 |
| 506 | 20240530 | 102800 | 1520836150 | 30800 | 30900 | 30900 | 30750 | 375 |
| 507 | 20240530 | 102700 | 1509282850 | 30900 | 30950 | 30950 | 30900 | 561 |
| 508 | 20240530 | 102600 | 1491941750 | 30950 | 30950 | 31100 | 30950 | 2665 |
| 509 | 20240530 | 102500 | 1409314350 | 30950 | 30800 | 30950 | 30800 | 786 |
| 510 | 20240530 | 102400 | 1385050200 | 30750 | 30700 | 30750 | 30700 | 538 |
| 511 | 20240530 | 102300 | 1368523700 | 30700 | 30600 | 30700 | 30600 | 901 |
| 512 | 20240530 | 102200 | 1340907200 | 30600 | 30600 | 30650 | 30600 | 450 |
| 513 | 20240530 | 102100 | 1327131050 | 30650 | 30600 | 30650 | 30600 | 107 |
| 514 | 20240530 | 102000 | 1323856800 | 30600 | 30600 | 30600 | 30600 | 103 |
| 515 | 20240530 | 101900 | 1320705000 | 30600 | 30550 | 30600 | 30500 | 5291 |
| 516 | 20240530 | 101800 | 1159068350 | 30500 | 30500 | 30500 | 30500 | 14 |
| 517 | 20240530 | 101700 | 1158641350 | 30500 | 30500 | 30500 | 30500 | 0 |
| 518 | 20240530 | 101600 | 1158641350 | 30500 | 30500 | 30500 | 30500 | 23 |
| 519 | 20240530 | 101500 | 1157939850 | 30500 | 30500 | 30500 | 30500 | 154 |
| 520 | 20240530 | 101400 | 1153242850 | 30550 | 30550 | 30550 | 30550 | 0 |
| 521 | 20240530 | 101300 | 1153242850 | 30550 | 30550 | 30550 | 30500 | 65 |
| 522 | 20240530 | 101200 | 1151260250 | 30500 | 30500 | 30500 | 30500 | 35 |
| 523 | 20240530 | 101100 | 1150192750 | 30500 | 30500 | 30500 | 30500 | 1 |
| 524 | 20240530 | 101000 | 1150162250 | 30450 | 30500 | 30500 | 30450 | 272 |
| 525 | 20240530 | 100900 | 1141879800 | 30550 | 30500 | 30550 | 30450 | 322 |
| 526 | 20240530 | 100800 | 1132068750 | 30500 | 30500 | 30550 | 30500 | 41 |
| 527 | 20240530 | 100700 | 1130818200 | 30500 | 30500 | 30500 | 30500 | 0 |
| 528 | 20240530 | 100600 | 1130818200 | 30500 | 30500 | 30500 | 30500 | 19 |
| 529 | 20240530 | 100500 | 1130238700 | 30500 | 30550 | 30550 | 30500 | 112 |
| 530 | 20240530 | 100400 | 1126817800 | 30550 | 30550 | 30550 | 30550 | 41 |
| 531 | 20240530 | 100300 | 1125565250 | 30500 | 30500 | 30500 | 30500 | 0 |
| 532 | 20240530 | 100200 | 1125565250 | 30500 | 30500 | 30500 | 30500 | 106 |
| 533 | 20240530 | 100100 | 1122332250 | 30650 | 30400 | 30650 | 30400 | 3931 |
| 534 | 20240530 | 100000 | 1002548950 | 30400 | 30400 | 30400 | 30350 | 212 |
| 535 | 20240530 | 095900 | 996104350 | 30350 | 30350 | 30350 | 30350 | 3 |
| 536 | 20240530 | 095800 | 996013300 | 30350 | 30400 | 30400 | 30350 | 286 |
| 537 | 20240530 | 095700 | 987332150 | 30350 | 30400 | 30400 | 30350 | 42 |
| 538 | 20240530 | 095600 | 986056150 | 30400 | 30400 | 30400 | 30400 | 1 |
| 539 | 20240530 | 095500 | 986025750 | 30400 | 30400 | 30400 | 30400 | 4 |
| 540 | 20240530 | 095400 | 985904150 | 30300 | 30400 | 30400 | 30300 | 5042 |
| 541 | 20240530 | 095300 | 832969550 | 30400 | 30450 | 30450 | 30400 | 37 |
| 542 | 20240530 | 095200 | 831844700 | 30400 | 30450 | 30450 | 30400 | 557 |
| 543 | 20240530 | 095100 | 814898350 | 30500 | 30450 | 30500 | 30450 | 778 |
| 544 | 20240530 | 095000 | 791173250 | 30500 | 30450 | 30500 | 30450 | 144 |
| 545 | 20240530 | 094900 | 786788400 | 30450 | 30450 | 30450 | 30450 | 10 |
| 546 | 20240530 | 094800 | 786483900 | 30450 | 30450 | 30450 | 30400 | 23 |
| 547 | 20240530 | 094700 | 785783900 | 30400 | 30400 | 30400 | 30400 | 11 |
| 548 | 20240530 | 094600 | 785449500 | 30400 | 30400 | 30400 | 30400 | 267 |
| 549 | 20240530 | 094500 | 777332700 | 30400 | 30400 | 30400 | 30350 | 107 |
| 550 | 20240530 | 094400 | 774080500 | 30400 | 30350 | 30400 | 30350 | 254 |
| 551 | 20240530 | 094300 | 766371050 | 30350 | 30400 | 30400 | 30350 | 8 |
| 552 | 20240530 | 094200 | 766128100 | 30450 | 30400 | 30450 | 30400 | 139 |
| 553 | 20240530 | 094100 | 761900550 | 30400 | 30500 | 30500 | 30300 | 5601 |
| 554 | 20240530 | 094000 | 591796800 | 30450 | 30500 | 30500 | 30450 | 32 |
| 555 | 20240530 | 093900 | 590821400 | 30500 | 30500 | 30500 | 30500 | 2 |
| 556 | 20240530 | 093800 | 590760400 | 30450 | 30450 | 30450 | 30450 | 1226 |
| 557 | 20240530 | 093700 | 553428700 | 30450 | 30450 | 30500 | 30450 | 158 |
| 558 | 20240530 | 093600 | 548617350 | 30500 | 30500 | 30500 | 30500 | 12 |
| 559 | 20240530 | 093500 | 548251350 | 30500 | 30500 | 30500 | 30500 | 188 |
| 560 | 20240530 | 093400 | 542517350 | 30500 | 30550 | 30550 | 30500 | 375 |
| 561 | 20240530 | 093300 | 531069850 | 30500 | 30600 | 30650 | 30500 | 206 |
| 562 | 20240530 | 093200 | 524771850 | 30650 | 30500 | 30650 | 30500 | 730 |
| 563 | 20240530 | 093100 | 502479000 | 30500 | 30550 | 30550 | 30450 | 1150 |
| 564 | 20240530 | 093000 | 467433800 | 30600 | 30650 | 30650 | 30550 | 99 |
| 565 | 20240530 | 092900 | 464408200 | 30600 | 30550 | 30600 | 30500 | 80 |
| 566 | 20240530 | 092800 | 461963350 | 30600 | 30500 | 30600 | 30450 | 2270 |
| 567 | 20240530 | 092700 | 392689700 | 30500 | 30500 | 30550 | 30500 | 152 |
| 568 | 20240530 | 092600 | 388053600 | 30500 | 30500 | 30550 | 30500 | 156 |
| 569 | 20240530 | 092500 | 383293100 | 30500 | 30550 | 30550 | 30500 | 173 |
| 570 | 20240530 | 092400 | 378016350 | 30550 | 30550 | 30550 | 30550 | 131 |
| 571 | 20240530 | 092300 | 374014300 | 30550 | 30550 | 30600 | 30550 | 1065 |
| 572 | 20240530 | 092200 | 341477050 | 30600 | 30550 | 30650 | 30550 | 16 |
| 573 | 20240530 | 092100 | 340987900 | 30550 | 30600 | 30650 | 30550 | 410 |
| 574 | 20240530 | 092000 | 328444800 | 30650 | 30600 | 30650 | 30600 | 282 |
| 575 | 20240530 | 091900 | 319815450 | 30600 | 30600 | 30600 | 30600 | 167 |
| 576 | 20240530 | 091800 | 314705250 | 30550 | 30550 | 30550 | 30550 | 50 |
| 577 | 20240530 | 091700 | 313177750 | 30600 | 30600 | 30600 | 30600 | 7 |
| 578 | 20240530 | 091600 | 312963550 | 30550 | 30550 | 30600 | 30550 | 129 |
| 579 | 20240530 | 091500 | 309022550 | 30550 | 30550 | 30550 | 30550 | 72 |
| 580 | 20240530 | 091400 | 306822950 | 30500 | 30500 | 30500 | 30500 | 89 |
| 581 | 20240530 | 091300 | 304108450 | 30500 | 30550 | 30550 | 30500 | 245 |
| 582 | 20240530 | 091200 | 296635900 | 30550 | 30500 | 30550 | 30500 | 48 |
| 583 | 20240530 | 091100 | 295171600 | 30500 | 30450 | 30700 | 30450 | 1152 |
| 584 | 20240530 | 091000 | 259899700 | 30450 | 30450 | 30450 | 30450 | 258 |
| 585 | 20240530 | 090900 | 252043600 | 30400 | 30450 | 30450 | 30400 | 314 |
| 586 | 20240530 | 090800 | 242497200 | 30450 | 30400 | 30450 | 30350 | 198 |
| 587 | 20240530 | 090700 | 236479850 | 30350 | 30450 | 30450 | 30350 | 258 |
| 588 | 20240530 | 090600 | 228626200 | 30300 | 30300 | 30300 | 30300 | 298 |
| 589 | 20240530 | 090500 | 219596800 | 30300 | 30550 | 30550 | 30300 | 2374 |
| 590 | 20240530 | 090400 | 147409100 | 30550 | 30600 | 30600 | 30550 | 67 |
| 591 | 20240530 | 090300 | 145361750 | 30550 | 30550 | 30550 | 30550 | 174 |
| 592 | 20240530 | 090200 | 140046050 | 30600 | 30600 | 30600 | 30550 | 1073 |
| 593 | 20240530 | 090100 | 107214450 | 30550 | 30500 | 30600 | 30450 | 1110 |
| 594 | 20240530 | 090000 | 73392050 | 30500 | 30300 | 30500 | 30300 | 2409 |